Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

VMD Historical Prices

Viemed Healthcare, Inc. Common Shares · daily open, high, low, close & volume

Trading days
250
Period high
12.61
Period low
6.05
Period change
+43.68%
DateOpenHighLowCloseChangeVolume
Nov 2, 20269.709.759.399.44-2.38%227,464
Oct 30, 202610.0010.039.639.67-2.81%119,535
Oct 29, 202610.1010.219.889.95-0.40%227,262
Oct 28, 20269.6610.019.669.99+3.20%204,783
Oct 27, 20269.759.779.619.68-0.51%133,727
Oct 26, 20269.809.979.659.73-0.71%156,978
Oct 23, 20269.919.999.769.80-1.21%123,146
Oct 22, 20269.769.959.659.92+1.74%146,996
Oct 21, 20269.809.869.659.75-0.51%172,487
Oct 20, 20269.689.839.599.80+2.19%179,936
Oct 19, 20269.469.689.469.59+1.16%185,966
Oct 16, 20269.769.839.429.48-2.77%329,431
Oct 15, 20269.719.879.699.75+0.62%201,020
Oct 14, 20269.559.699.519.69+0.83%220,463
Oct 13, 20269.639.679.529.61+0.10%169,621
Oct 12, 20269.429.669.329.60+0.84%151,082
Oct 9, 20269.389.549.389.52+1.17%152,491
Oct 8, 20269.399.609.269.41+0.43%268,638
Oct 7, 20269.329.539.329.37+0.43%366,625
Oct 6, 20269.299.409.209.33+0.97%260,521
Oct 5, 20269.159.309.099.24+1.20%217,809
Oct 2, 20269.179.178.919.13+0.55%387,732
Oct 1, 20269.089.209.039.08-0.22%265,010
Sep 30, 20269.199.248.959.10-1.41%253,982
Sep 29, 20269.019.248.969.23+1.32%230,896
Sep 28, 20268.929.128.839.11+2.24%336,516
Sep 25, 20268.818.938.718.91+1.02%199,817
Sep 24, 20268.808.868.668.82+0.23%255,614
Sep 23, 20268.958.978.788.80-1.79%213,425
Sep 22, 20268.859.018.838.96+1.24%241,594
Sep 21, 20268.908.978.698.85-0.67%265,046
Sep 18, 20268.979.068.868.91-0.45%414,564
Sep 17, 20268.949.028.888.95+0.11%317,401
Sep 16, 20268.788.968.758.94+2.17%344,957
Sep 15, 20268.828.828.708.75-1.02%178,385
Sep 14, 20268.838.988.768.84+0.57%226,376
Sep 11, 20268.818.928.708.79+0.46%202,213
Sep 10, 20268.748.828.708.75-0.11%236,628
Sep 9, 20268.738.848.608.76-0.34%399,396
Sep 8, 20268.858.998.748.79-3.19%335,581
Sep 4, 20269.039.138.959.08+0.78%185,583
Sep 3, 20269.009.048.869.01+0.33%153,117
Sep 2, 20268.799.018.798.98+1.58%280,450
Aug 31, 20268.998.998.718.84+0.23%338,070
Aug 28, 20269.029.238.798.82-2.11%294,111
Aug 27, 20269.269.378.999.01-3.43%327,841
Aug 26, 20269.209.399.059.33+2.53%273,419
Aug 25, 20268.999.178.979.10+0.11%331,259
Aug 24, 20269.019.178.949.09+2.71%488,380
Aug 21, 20268.618.908.518.85+3.27%1,073,867
Aug 20, 20268.938.958.558.57-4.14%432,828
Aug 19, 20269.059.108.888.94-1.97%421,344
Aug 18, 20269.139.178.989.12+0.77%432,580
Aug 17, 20269.149.169.009.05-1.63%350,724
Aug 14, 20269.249.349.079.20+0.33%590,993
Aug 13, 20269.319.469.119.17-0.97%445,038
Aug 12, 20269.279.369.139.26-0.22%430,686
Aug 11, 20269.459.589.219.28-0.43%482,062
Aug 10, 20269.839.869.319.32-4.21%710,488
Aug 7, 20269.539.799.519.73+2.21%406,017
Aug 6, 20269.719.719.279.52-3.05%774,983
Aug 5, 20269.839.909.549.82-0.15%828,844
Aug 4, 202610.5610.569.509.84-15.87%932,210
Aug 3, 202611.8011.9411.5711.69+0.17%400,990
Jul 31, 202611.6811.9011.3211.67-0.77%454,067
Jul 30, 202611.6211.8611.5711.76+0.94%210,213
Jul 29, 202611.9412.0411.6211.65-2.27%195,270
Jul 28, 202612.2512.3511.9011.92-1.65%198,344
Jul 27, 202611.8112.1611.8112.12+2.97%256,719
Jul 24, 202611.7611.8811.6911.77+0.86%228,691
Jul 23, 202611.8011.8811.5111.67-2.10%352,384
Jul 22, 202611.9012.0411.7911.92+0.00%261,632
Jul 21, 202611.9212.0311.8611.92-0.42%208,456
Jul 20, 202611.9412.2511.8011.97-1.48%250,848
Jul 17, 202612.0312.1911.9712.15+0.50%212,636
Jul 16, 202611.9712.5111.9612.09+1.77%443,104
Jul 15, 202611.9012.1611.7111.88-0.50%295,661
Jul 14, 202612.3312.3311.9211.94-3.16%370,257
Jul 13, 202612.1012.6112.1012.33+0.16%398,896
Jul 10, 202612.2912.3812.0312.31+0.41%237,229
Jul 9, 202612.1912.2812.1712.26+0.99%132,266
Jul 8, 202611.9912.2211.8212.14+0.58%294,187
Jul 7, 202612.2012.2812.0212.07-0.49%287,411
Jul 6, 202612.2312.4112.0212.13+0.92%385,070
Jul 2, 202611.8312.0611.7112.02+2.39%377,147
Jul 1, 202611.4511.8611.4311.74+2.98%269,186
Jun 30, 202611.4611.4611.1511.40+0.09%321,103
Jun 29, 202611.5811.6811.3511.39-2.06%404,753
Jun 26, 202611.7011.8811.5211.63-0.51%882,599
Jun 25, 202611.4411.8111.3811.69+1.92%519,094
Jun 24, 202611.0111.5711.0111.47+4.84%533,302
Jun 23, 202610.8811.0410.7710.94+0.64%242,352
Jun 22, 202610.1810.9010.0710.87+2.16%439,042
Jun 18, 202610.6410.6810.4110.64+1.04%324,721
Jun 17, 202610.3010.5810.1510.53+2.03%400,673
Jun 16, 202610.4410.6410.2810.32-1.15%392,008
Jun 15, 202610.5810.5810.2410.44-0.10%223,400
Jun 12, 202610.4410.6810.4210.45+0.29%200,504
Jun 11, 202610.1810.4610.1510.42+2.86%183,545
Jun 10, 20269.9710.159.9710.13+2.12%167,222
Jun 9, 20269.8910.079.879.92+0.00%208,702
Jun 8, 20269.9810.199.869.92-0.50%220,553
Jun 5, 20269.8910.089.899.97+1.32%172,856
Jun 4, 20269.579.999.579.84+2.93%172,509
Jun 3, 20269.539.589.369.56+0.84%248,720
Jun 2, 20269.729.839.469.48-2.47%166,131
Jun 1, 20269.769.889.609.72-1.22%186,450
May 29, 202610.0010.039.819.84-1.70%278,673
May 28, 20269.9010.089.8110.01+1.21%228,591
May 27, 20269.639.909.639.89+2.81%189,429
May 26, 20269.589.649.409.62-0.31%198,123
May 22, 20269.649.789.609.65+0.21%174,245
May 21, 20269.619.669.449.63-0.52%132,838
May 20, 20269.579.729.379.68+0.73%216,190
May 19, 20269.609.649.369.61-0.31%248,916
May 18, 20269.219.658.699.64+3.10%288,830
May 15, 20269.399.469.109.35-1.48%299,641
May 14, 20269.499.579.339.49+0.00%318,045
May 13, 20269.349.509.189.49+1.39%241,755
May 12, 20268.879.408.879.36+3.65%190,726
May 11, 20268.849.068.439.03+1.01%359,220
May 8, 20269.149.168.858.94-2.93%248,589
May 7, 20268.539.228.539.21+8.16%374,019
May 6, 20269.289.288.348.52-12.22%753,406
May 5, 20269.469.789.469.70+2.32%256,726
May 4, 20269.949.949.419.48-4.91%229,455
May 1, 202610.0210.189.959.97+0.10%184,768
Apr 30, 20269.8910.049.829.96+0.71%186,303
Apr 29, 20269.9810.099.799.89-1.59%243,564
Apr 28, 20269.9410.109.8910.05+1.72%214,674
Apr 27, 20269.609.979.609.88+2.28%417,317
Apr 24, 20269.469.689.309.66+1.79%126,224
Apr 23, 20269.529.629.469.49-0.21%104,315
Apr 22, 20269.309.589.169.51+2.70%218,719
Apr 21, 20269.689.749.259.26-4.14%183,703
Apr 20, 20269.629.839.629.66-0.82%203,903
Apr 17, 20269.669.909.669.74+1.78%308,531
Apr 16, 20269.579.719.569.57-0.42%216,888
Apr 15, 20269.699.719.529.61-1.03%167,402
Apr 14, 20269.709.809.659.71+0.21%228,869
Apr 13, 20269.479.769.479.69+1.89%248,974
Apr 10, 20269.499.599.279.51+0.21%208,978
Apr 9, 20269.719.739.389.49-3.16%326,982
Apr 8, 20269.8510.029.709.80+1.98%695,271
Apr 7, 20269.719.789.559.61-1.54%251,829
Apr 6, 20269.639.879.549.76+1.35%287,987
Apr 2, 20269.489.779.389.63+0.42%204,684
Apr 1, 20269.309.709.289.59+4.13%240,184
Mar 31, 20269.479.479.149.21-1.50%304,088
Mar 30, 20269.329.509.259.35+1.08%231,963
Mar 27, 20269.179.389.089.25+0.33%214,076
Mar 26, 20269.289.479.189.22-1.39%145,405
Mar 25, 20269.239.449.119.35+1.63%229,453
Mar 24, 20269.069.299.029.20+0.22%275,113
Mar 23, 20268.849.208.819.18+5.40%331,088
Mar 20, 20269.219.218.628.71-5.53%703,816
Mar 19, 20269.279.389.029.22-1.07%339,946
Mar 18, 20269.679.759.259.32-3.82%400,984
Mar 17, 20269.929.929.479.69-0.92%465,223
Mar 16, 20269.3710.069.309.78+6.30%753,192
Mar 13, 20269.149.469.059.20+1.32%376,119
Mar 12, 20269.009.298.779.08+0.00%484,230
Mar 11, 20269.489.538.959.08-4.42%543,843
Mar 10, 20269.299.719.219.50+2.26%585,905
Mar 9, 20268.789.348.779.29+5.81%678,804
Mar 6, 20268.268.848.268.78+4.52%371,697
Mar 5, 20268.018.497.698.40-7.49%482,087
Mar 4, 20268.959.208.879.08+1.45%213,585
Mar 3, 20268.708.958.608.95+1.13%290,511
Mar 2, 20268.608.928.508.85+1.72%199,834
Feb 27, 20268.528.828.418.70+1.16%185,400
Feb 26, 20268.648.718.518.60-0.12%110,092
Feb 25, 20268.488.628.308.61+2.01%101,337
Feb 24, 20268.298.498.248.44+1.81%164,283
Feb 23, 20268.248.318.118.29+0.61%376,337
Feb 20, 20268.288.348.178.24-0.72%216,231
Feb 19, 20268.408.428.228.30-1.43%70,611
Feb 18, 20268.368.488.318.42+0.72%95,957
Feb 17, 20268.198.468.198.36+0.97%119,946
Feb 13, 20268.238.478.128.28+1.47%112,830
Feb 12, 20268.498.527.988.16-3.43%251,371
Feb 11, 20268.288.488.228.45+1.93%191,972
Feb 10, 20268.468.548.278.29-1.89%193,455
Feb 9, 20268.628.678.318.45-2.20%180,203
Feb 6, 20268.718.948.368.64+0.70%309,935
Feb 5, 20268.028.658.028.58+5.93%378,722
Feb 4, 20267.988.127.828.10+2.14%224,541
Feb 3, 20267.948.067.847.93-0.88%112,226
Feb 2, 20267.698.027.638.00+4.30%300,166
Jan 30, 20267.427.697.427.67+2.54%174,349
Jan 29, 20267.417.497.357.48+1.36%149,465
Jan 28, 20267.427.437.347.38-0.94%141,122
Jan 27, 20267.417.487.357.45+0.27%144,279
Jan 26, 20267.317.457.257.43+1.50%208,591
Jan 23, 20267.427.427.297.32-1.48%121,177
Jan 22, 20267.507.657.427.43-0.80%95,800
Jan 21, 20267.337.507.317.49+2.60%103,964
Jan 20, 20267.257.327.187.30-0.41%187,831
Jan 16, 20267.517.537.337.33-2.79%101,896
Jan 15, 20267.277.607.257.54+3.57%140,578
Jan 14, 20267.247.317.237.28+0.41%76,045
Jan 13, 20267.307.417.227.25-0.68%105,390
Jan 12, 20267.237.337.117.30+0.83%125,590
Jan 9, 20267.237.327.157.24+0.14%102,714
Jan 8, 20267.227.297.167.23-0.55%195,500
Jan 7, 20267.257.297.137.27+0.28%110,665
Jan 6, 20267.257.307.167.25-0.14%131,885
Jan 5, 20267.207.387.167.26+0.55%96,662
Jan 2, 20267.447.447.187.22-2.83%135,524
Dec 31, 20257.527.527.387.43-0.93%75,777
Dec 30, 20257.437.627.387.50+0.81%224,295
Dec 29, 20257.297.457.297.44+1.92%128,559
Dec 26, 20257.277.357.257.30+0.00%116,551
Dec 24, 20257.317.367.257.30+0.14%79,782
Dec 23, 20257.327.357.247.29-1.09%121,763
Dec 22, 20257.407.447.327.37-0.67%134,246
Dec 19, 20257.517.557.317.42-1.59%318,684
Dec 18, 20257.427.677.407.54+2.17%152,953
Dec 17, 20257.277.427.197.38+1.65%143,250
Dec 16, 20257.367.407.217.26-1.49%159,958
Dec 15, 20257.277.457.267.37+2.08%185,009
Dec 12, 20257.287.347.197.22-0.96%108,070
Dec 11, 20257.357.447.277.29-0.68%122,398
Dec 10, 20256.947.416.897.34+5.46%246,513
Dec 9, 20256.876.986.786.96+1.75%157,919
Dec 8, 20256.806.946.746.84+1.03%186,917
Dec 5, 20256.756.806.696.77+0.00%109,661
Dec 4, 20256.736.796.686.77+0.15%116,709
Dec 3, 20256.676.796.606.76+1.65%105,149
Dec 2, 20256.906.906.656.65-3.20%126,500
Dec 1, 20256.896.986.866.87-0.58%160,323
Nov 28, 20256.896.936.756.91+0.44%107,014
Nov 26, 20257.007.006.856.88-2.27%180,290
Nov 25, 20256.867.086.797.04+2.62%153,059
Nov 24, 20256.696.946.696.86+3.00%158,747
Nov 21, 20256.316.686.316.66+4.88%178,802
Nov 20, 20256.366.466.276.35+1.44%187,103
Nov 19, 20256.356.416.186.26-0.79%153,107
Nov 18, 20256.296.326.226.31+0.32%101,001
Nov 17, 20256.386.506.266.29-1.56%189,189
Nov 14, 20256.366.466.336.39-0.31%87,971
Nov 13, 20256.506.556.386.41-2.14%108,856
Nov 12, 20256.406.566.406.55+3.15%141,367
Nov 11, 20256.376.406.306.35-0.63%87,215
Nov 10, 20256.396.456.276.39+0.31%152,986
Nov 7, 20256.256.386.236.37+1.76%175,030
Nov 6, 20256.306.456.056.26-2.64%266,055
Nov 5, 20256.576.606.266.43-1.68%239,207
Nov 4, 20256.536.716.526.54-0.46%180,726
Nov 3, 20256.486.656.446.57+1.70%141,810

Daily open, high, low, close and volume for Viemed Healthcare, Inc. Common Shares (VMD). Showing 250 trading days. Unadjusted prices.